MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,409.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,489.19 1,489.19 1,489.04 1,489.04 3,408.0K
09:51 1,489.52 1,489.52 1,488.60 1,488.83 975.3K
09:52 1,488.86 1,489.14 1,488.37 1,488.86 844.2K
09:53 1,488.64 1,488.90 1,488.23 1,488.73 1,053.6K
09:54 1,488.31 1,488.72 1,488.31 1,488.49 96.1K
09:55 1,488.49 1,488.75 1,488.49 1,488.70 569.3K
09:56 1,488.57 1,489.23 1,487.99 1,488.26 1,543.3K
09:57 1,488.26 1,488.26 1,487.98 1,488.00 489.4K
09:58 1,487.73 1,487.91 1,487.56 1,487.65 761.3K
09:59 1,487.83 1,487.83 1,487.43 1,487.59 767.3K
10:00 1,487.47 1,487.47 1,487.27 1,487.29 2,276.0K
10:01 1,487.46 1,488.66 1,487.46 1,488.66 7,968.6K
10:02 1,488.88 1,489.38 1,488.74 1,488.74 6,753.3K
10:03 1,489.52 1,489.52 1,488.12 1,488.85 3,222.6K
10:04 1,488.93 1,490.29 1,488.93 1,490.29 4,160.9K
10:05 1,490.29 1,490.43 1,490.10 1,490.10 3,050.6K
10:06 1,489.80 1,489.82 1,489.43 1,489.82 3,041.6K
10:07 1,489.22 1,489.22 1,487.15 1,487.22 13,139.7K
10:08 1,486.91 1,486.91 1,485.34 1,486.10 10,569.6K
10:09 1,486.20 1,486.38 1,485.34 1,485.34 12,027.1K
10:10 1,484.22 1,484.85 1,484.22 1,484.85 7,142.7K
10:11 1,485.04 1,485.04 1,483.56 1,483.56 4,194.1K
10:12 1,482.77 1,482.77 1,481.53 1,482.34 18,332.8K
10:13 1,480.77 1,482.89 1,480.77 1,482.51 12,131.2K
10:14 1,482.23 1,482.23 1,481.13 1,481.43 9,474.0K
10:15 1,481.40 1,481.73 1,481.26 1,481.26 14,463.4K
10:16 1,480.84 1,480.88 1,480.26 1,480.42 9,392.3K
10:17 1,481.11 1,481.11 1,480.33 1,480.33 1,393.9K
10:18 1,480.37 1,481.09 1,480.29 1,481.09 1,794.2K
10:19 1,481.30 1,481.77 1,481.23 1,481.23 3,358.1K
10:20 1,481.70 1,482.30 1,481.70 1,482.03 3,534.8K
10:21 1,481.94 1,482.24 1,481.94 1,482.07 3,784.8K
10:22 1,481.59 1,482.69 1,481.59 1,482.69 2,962.5K
10:23 1,483.13 1,484.11 1,483.13 1,484.02 7,031.1K
10:24 1,484.74 1,484.92 1,484.32 1,484.32 614.6K
10:25 1,484.79 1,485.08 1,484.79 1,484.97 3,692.8K
10:26 1,484.58 1,484.74 1,483.99 1,483.99 2,792.4K
10:27 1,484.60 1,484.60 1,484.06 1,484.16 500.5K
10:28 1,484.49 1,484.49 1,482.96 1,482.96 2,121.4K
10:29 1,483.12 1,483.28 1,483.12 1,483.28 1,524.0K
10:30 1,483.51 1,484.10 1,483.51 1,484.07 438.4K
10:31 1,484.33 1,484.98 1,484.33 1,484.98 3,791.9K
10:32 1,485.66 1,485.83 1,485.57 1,485.57 6,939.3K
10:33 1,485.67 1,485.67 1,485.18 1,485.18 1,224.7K
10:34 1,485.51 1,485.82 1,485.51 1,485.78 1,580.9K
10:35 1,485.87 1,486.12 1,485.73 1,485.76 927.5K
10:36 1,485.17 1,485.53 1,485.17 1,485.53 4,444.8K
10:37 1,485.27 1,485.66 1,485.27 1,485.66 2,951.7K
10:38 1,485.91 1,485.91 1,485.61 1,485.61 908.4K
10:39 1,485.53 1,485.83 1,485.44 1,485.78 839.7K
10:40 1,485.91 1,486.33 1,485.91 1,486.33 678.5K
10:41 1,486.63 1,487.30 1,486.45 1,487.30 4,387.7K
10:42 1,486.81 1,486.81 1,486.44 1,486.61 2,932.0K
10:43 1,486.84 1,486.92 1,486.71 1,486.92 3,242.0K
10:44 1,486.83 1,487.35 1,486.83 1,487.08 3,110.5K
10:45 1,487.00 1,487.61 1,487.00 1,487.61 5,788.8K
10:46 1,487.53 1,487.54 1,487.53 1,487.54 1,986.6K
10:47 1,487.67 1,488.39 1,487.67 1,488.39 2,860.1K
10:48 1,487.80 1,488.24 1,487.57 1,487.57 11,917.7K
10:49 1,487.29 1,487.64 1,487.24 1,487.24 2,044.9K
10:50 1,486.93 1,486.93 1,486.56 1,486.56 3,242.9K
10:51 1,486.60 1,486.60 1,486.46 1,486.55 910.0K
10:52 1,486.88 1,486.88 1,486.62 1,486.76 2,189.9K
10:53 1,486.89 1,487.40 1,486.89 1,487.40 3,172.6K
10:54 1,487.43 1,487.52 1,486.82 1,486.82 2,254.2K
10:55 1,486.82 1,487.12 1,486.82 1,487.12 257.6K
10:56 1,487.25 1,487.25 1,487.04 1,487.04 1,130.0K
10:57 1,487.39 1,487.39 1,486.82 1,486.82 1,249.6K
10:58 1,486.86 1,487.84 1,486.86 1,487.84 9,591.0K
10:59 1,486.98 1,488.51 1,486.98 1,488.51 1,391.2K
11:00 1,488.52 1,488.56 1,487.64 1,487.64 2,463.6K
11:01 1,487.72 1,487.72 1,487.14 1,487.14 2,169.6K
11:02 1,486.87 1,487.09 1,486.87 1,487.09 389.2K
11:03 1,486.91 1,487.25 1,486.91 1,487.11 774.8K
11:04 1,487.21 1,487.74 1,487.21 1,487.74 1,340.0K
11:05 1,487.92 1,487.92 1,487.08 1,487.49 864.3K
11:06 1,486.90 1,487.53 1,486.90 1,487.53 6,399.5K
11:07 1,487.71 1,487.96 1,487.51 1,487.53 922.8K
11:08 1,487.34 1,487.61 1,487.34 1,487.61 2,137.5K
11:09 1,487.65 1,487.74 1,487.39 1,487.39 965.2K
11:10 1,487.74 1,487.74 1,487.47 1,487.56 962.3K
11:11 1,487.65 1,487.74 1,487.43 1,487.74 118.4K
11:12 1,487.74 1,487.74 1,487.52 1,487.65 254.6K
11:13 1,487.73 1,487.73 1,487.17 1,487.56 1,830.8K
11:14 1,487.73 1,487.99 1,487.30 1,487.30 839.2K
11:15 1,487.13 1,487.13 1,486.60 1,486.60 6,371.3K
11:16 1,486.74 1,487.25 1,486.74 1,487.09 533.6K
11:17 1,487.24 1,487.24 1,486.80 1,487.08 874.8K
11:18 1,487.17 1,487.17 1,486.82 1,486.90 732.7K
11:19 1,487.17 1,487.20 1,486.80 1,487.20 1,004.6K
11:20 1,487.38 1,487.85 1,487.38 1,487.85 1,906.4K
11:21 1,488.03 1,488.70 1,488.03 1,488.69 5,790.2K
11:22 1,488.69 1,488.69 1,488.52 1,488.61 327.7K
11:23 1,488.48 1,488.70 1,488.48 1,488.70 511.2K
11:24 1,489.28 1,489.45 1,489.19 1,489.45 15,685.2K
11:25 1,489.23 1,489.23 1,489.07 1,489.07 4,090.2K
11:26 1,489.46 1,489.46 1,489.06 1,489.06 2,835.8K
11:27 1,489.20 1,489.20 1,489.03 1,489.03 2,512.0K
11:28 1,488.89 1,489.03 1,488.80 1,489.03 952.8K
11:29 1,488.93 1,488.98 1,488.93 1,488.98 2,075.9K
11:30 1,489.33 1,489.33 1,488.57 1,488.57 700.6K
11:31 1,488.83 1,489.33 1,488.75 1,489.33 1,882.4K
11:32 1,489.33 1,489.33 1,489.17 1,489.17 3,216.8K
11:33 1,489.17 1,489.48 1,489.17 1,489.40 1,970.7K
11:34 1,489.30 1,489.39 1,489.26 1,489.39 513.4K
11:35 1,488.88 1,489.14 1,488.80 1,489.14 8,934.4K
11:36 1,489.06 1,489.24 1,488.80 1,488.80 7,232.6K
11:37 1,488.89 1,489.17 1,488.72 1,489.17 1,005.2K
11:38 1,489.40 1,489.47 1,488.94 1,488.94 4,697.3K
11:39 1,488.94 1,488.94 1,488.59 1,488.59 1,635.2K
11:40 1,488.59 1,489.34 1,488.59 1,489.26 4,274.7K
11:41 1,488.15 1,488.68 1,488.15 1,488.34 2,879.1K
11:42 1,488.29 1,488.39 1,487.88 1,487.97 2,936.7K
11:43 1,488.29 1,488.29 1,488.21 1,488.21 1,729.0K
11:44 1,488.03 1,488.03 1,487.81 1,487.81 4,036.6K
11:45 1,487.99 1,487.99 1,487.86 1,487.86 1,963.6K
11:46 1,487.65 1,488.16 1,487.65 1,488.16 517.3K
11:47 1,488.38 1,488.38 1,487.57 1,487.94 2,170.5K
11:48 1,488.08 1,488.08 1,487.26 1,487.26 367.4K
11:49 1,487.70 1,487.96 1,487.70 1,487.96 292.1K
11:50 1,488.21 1,488.21 1,487.39 1,487.39 2,073.8K
11:51 1,487.06 1,487.64 1,487.06 1,487.31 2,463.0K
11:52 1,487.48 1,487.72 1,487.23 1,487.72 669.7K
11:53 1,487.55 1,487.70 1,487.54 1,487.70 797.8K
11:54 1,487.28 1,488.13 1,486.12 1,486.12 3,153.5K
11:55 1,485.98 1,485.98 1,485.63 1,485.98 524.6K
11:56 1,485.84 1,486.23 1,485.84 1,486.23 2,248.8K
11:57 1,486.61 1,488.03 1,486.21 1,488.03 23,704.5K
11:58 1,488.20 1,488.67 1,488.20 1,488.67 878.4K
11:59 1,488.67 1,488.67 1,488.08 1,488.11 142.2K
12:00 1,488.20 1,488.20 1,487.78 1,487.78 1,266.6K
12:01 1,488.08 1,488.25 1,487.92 1,487.92 560.2K
12:02 1,487.99 1,487.99 1,487.69 1,487.69 1,131.9K
12:03 1,488.03 1,488.03 1,487.06 1,487.06 3,562.7K
12:04 1,487.06 1,487.33 1,487.06 1,487.33 629.3K
12:05 1,487.15 1,487.26 1,487.15 1,487.26 1,029.7K
12:06 1,487.45 1,487.45 1,487.22 1,487.22 1,474.9K
12:07 1,487.49 1,487.49 1,487.49 1,487.49 160.5K
12:08 1,487.57 1,487.57 1,487.31 1,487.40 759.8K
12:09 1,487.40 1,487.49 1,487.40 1,487.49 576.6K
12:10 1,487.49 1,487.58 1,487.49 1,487.58 220.2K
12:11 1,487.66 1,487.66 1,485.46 1,485.46 27,021.7K
12:12 1,485.58 1,485.81 1,485.42 1,485.58 1,618.1K
12:13 1,485.45 1,485.64 1,485.45 1,485.63 853.9K
12:14 1,485.37 1,485.67 1,485.33 1,485.67 1,050.2K
12:15 1,485.68 1,485.68 1,485.33 1,485.67 1,289.6K
12:16 1,485.67 1,485.67 1,485.48 1,485.48 213.3K
12:17 1,485.67 1,485.94 1,485.67 1,485.94 876.9K
12:18 1,486.11 1,486.46 1,486.11 1,486.46 123.1K
12:19 1,486.46 1,486.46 1,486.20 1,486.33 443.7K
12:20 1,486.33 1,486.33 1,486.17 1,486.30 595.4K
12:21 1,486.55 1,486.64 1,486.46 1,486.46 84.5K
12:22 1,486.29 1,486.91 1,486.29 1,486.91 1,866.2K
12:23 1,486.72 1,486.81 1,486.56 1,486.56 622.4K
12:24 1,486.56 1,486.86 1,486.38 1,486.86 284.3K
12:25 1,486.70 1,486.70 1,486.70 1,486.70 208.0K
12:26 1,486.56 1,486.86 1,486.56 1,486.86 671.7K
12:27 1,486.95 1,486.95 1,486.63 1,486.63 138.0K
12:28 1,486.68 1,486.91 1,486.68 1,486.82 783.6K
12:29 1,486.64 1,487.87 1,486.64 1,487.87 1,365.7K
12:30 1,487.87 1,488.09 1,487.87 1,488.09 159.0K
12:31 1,488.17 1,488.17 1,487.86 1,487.86 1,545.8K
12:32 1,488.33 1,488.33 1,488.16 1,488.16 202.0K
12:33 1,488.24 1,488.42 1,488.24 1,488.42 364.7K
12:34 1,488.51 1,488.91 1,488.42 1,488.91 3,255.9K
12:35 1,488.55 1,491.02 1,488.55 1,491.02 41,067.1K
12:36 1,490.69 1,491.03 1,490.61 1,491.02 2,725.6K
12:37 1,491.15 1,492.16 1,491.15 1,492.16 4,615.5K
12:38 1,491.71 1,492.58 1,491.57 1,492.58 12,142.2K
12:39 1,492.71 1,492.71 1,491.55 1,491.93 3,112.8K
12:40 1,492.34 1,492.99 1,492.34 1,492.99 7,306.0K
12:41 1,493.28 1,493.96 1,493.28 1,493.96 8,443.6K
12:42 1,493.96 1,493.96 1,493.54 1,493.54 1,987.7K
12:43 1,493.45 1,493.71 1,493.45 1,493.71 1,153.1K
12:44 1,492.83 1,493.24 1,492.75 1,492.75 6,801.2K
12:45 1,493.08 1,493.08 1,492.44 1,492.44 3,211.8K
12:46 1,492.34 1,493.63 1,492.34 1,493.63 3,610.8K
12:47 1,493.80 1,494.46 1,493.80 1,494.46 3,217.0K
12:48 1,494.72 1,495.24 1,494.72 1,495.24 4,640.5K
12:49 1,495.41 1,495.41 1,494.93 1,495.27 8,681.6K
12:50 1,494.83 1,495.50 1,494.66 1,495.50 2,233.7K
12:51 1,495.24 1,496.75 1,495.24 1,496.75 9,438.9K
12:52 1,497.73 1,498.33 1,497.39 1,498.16 6,313.3K
12:53 1,497.92 1,498.68 1,497.92 1,498.10 6,121.9K
12:54 1,498.61 1,498.61 1,497.58 1,497.58 4,772.2K
12:55 1,497.41 1,498.01 1,497.41 1,498.01 880.9K
12:56 1,497.92 1,498.08 1,497.74 1,497.74 3,312.4K
12:57 1,497.83 1,497.89 1,497.71 1,497.71 2,843.8K
12:58 1,498.73 1,499.19 1,498.22 1,499.19 4,439.9K
12:59 1,499.26 1,500.07 1,499.26 1,499.95 8,076.0K
13:00 1,499.08 1,500.13 1,499.08 1,499.54 2,970.5K
13:01 1,500.04 1,500.26 1,500.01 1,500.04 3,157.8K
13:02 1,499.87 1,499.87 1,499.62 1,499.70 1,254.9K
13:03 1,500.62 1,500.62 1,500.46 1,500.62 9,211.4K
13:04 1,500.20 1,500.57 1,499.95 1,500.57 4,042.8K
13:05 1,500.24 1,500.41 1,500.24 1,500.33 3,662.7K
13:06 1,500.29 1,500.29 1,499.80 1,499.80 3,258.1K
13:07 1,499.96 1,501.22 1,499.87 1,501.22 7,015.6K
13:08 1,500.75 1,501.05 1,500.75 1,501.05 1,967.7K
13:09 1,501.39 1,501.48 1,500.64 1,500.64 12,024.5K
13:10 1,500.62 1,500.88 1,500.62 1,500.88 26,353.1K
13:11 1,501.12 1,501.65 1,501.12 1,501.65 9,198.7K
13:12 1,501.56 1,501.94 1,501.25 1,501.25 3,534.1K
13:13 1,501.25 1,501.25 1,500.03 1,500.03 7,615.6K
13:14 1,499.95 1,500.07 1,499.44 1,499.44 3,539.9K
13:15 1,499.61 1,499.91 1,499.56 1,499.56 1,907.4K
13:16 1,499.40 1,499.91 1,499.38 1,499.91 1,935.3K
13:17 1,499.69 1,499.69 1,499.36 1,499.36 2,363.6K
13:18 1,499.06 1,499.06 1,498.68 1,498.85 3,078.7K
13:19 1,499.10 1,499.40 1,498.93 1,499.40 447.7K
13:20 1,499.05 1,499.56 1,499.05 1,499.50 3,695.5K
13:21 1,500.27 1,500.27 1,499.80 1,499.80 4,418.5K
13:22 1,499.92 1,500.22 1,499.92 1,500.17 1,652.2K
13:23 1,500.35 1,500.35 1,500.25 1,500.35 2,024.3K
13:24 1,500.44 1,500.89 1,500.44 1,500.89 1,853.3K
13:25 1,501.15 1,502.35 1,501.15 1,502.35 4,973.1K
13:26 1,502.36 1,502.52 1,502.01 1,502.38 1,438.1K
13:27 1,502.29 1,503.53 1,502.29 1,503.53 4,290.7K
13:28 1,503.87 1,504.28 1,503.74 1,503.74 3,162.6K
13:29 1,503.52 1,503.57 1,503.07 1,503.14 2,522.5K
13:30 1,502.85 1,503.23 1,502.85 1,503.04 1,048.0K
13:31 1,503.14 1,503.14 1,502.71 1,502.71 1,242.4K
13:32 1,503.09 1,503.09 1,501.83 1,501.96 1,976.5K
13:33 1,501.24 1,501.37 1,500.81 1,501.37 4,336.3K
13:34 1,501.29 1,501.29 1,501.20 1,501.28 1,084.5K
13:35 1,501.64 1,501.64 1,500.38 1,500.38 6,164.2K
13:36 1,500.11 1,500.71 1,500.11 1,500.58 4,352.0K
13:37 1,500.75 1,500.75 1,500.62 1,500.66 1,685.9K
13:38 1,500.54 1,501.13 1,500.54 1,501.13 1,993.7K
13:39 1,500.96 1,501.12 1,500.45 1,501.12 970.5K
13:40 1,500.86 1,501.29 1,500.86 1,501.28 1,191.6K
13:41 1,500.70 1,500.87 1,500.57 1,500.57 1,002.7K
13:42 1,500.44 1,501.12 1,500.44 1,501.12 1,561.7K
13:43 1,500.82 1,501.63 1,500.82 1,501.54 961.3K
13:44 1,500.99 1,500.99 1,500.68 1,500.68 3,204.5K
13:45 1,500.95 1,500.95 1,500.79 1,500.88 945.8K
13:46 1,500.68 1,500.68 1,499.31 1,499.31 3,819.6K
13:47 1,498.73 1,498.73 1,497.46 1,497.46 8,741.0K
13:48 1,497.39 1,498.04 1,497.19 1,497.19 2,962.7K
13:49 1,497.96 1,497.96 1,497.50 1,497.50 7,098.4K
13:50 1,498.69 1,498.69 1,497.59 1,497.59 21,104.8K
13:51 1,497.59 1,497.59 1,497.08 1,497.08 2,123.7K
13:52 1,497.09 1,497.09 1,496.06 1,496.18 5,551.8K
13:53 1,496.09 1,496.69 1,495.81 1,495.81 4,866.2K
13:54 1,495.24 1,495.74 1,494.08 1,494.08 5,495.4K
13:55 1,494.73 1,495.20 1,494.73 1,495.18 2,672.7K
13:56 1,495.01 1,495.01 1,494.18 1,494.18 1,910.5K
13:57 1,494.70 1,494.70 1,493.86 1,493.87 3,284.6K
13:58 1,494.35 1,494.86 1,494.26 1,494.86 3,844.3K
13:59 1,494.78 1,494.87 1,494.66 1,494.87 975.9K
14:00 1,494.87 1,495.22 1,494.86 1,494.95 1,877.7K
14:01 1,494.19 1,495.14 1,494.19 1,494.48 2,485.5K
14:02 1,494.57 1,494.57 1,493.45 1,493.45 6,212.1K
14:03 1,492.19 1,492.73 1,491.72 1,491.72 11,456.2K
14:04 1,492.90 1,492.99 1,492.51 1,492.99 2,652.6K
14:05 1,492.90 1,494.08 1,492.90 1,493.74 8,090.3K
14:06 1,493.41 1,494.33 1,493.41 1,494.33 2,404.8K
14:07 1,494.17 1,494.30 1,494.13 1,494.13 3,649.9K
14:08 1,494.10 1,494.34 1,494.01 1,494.34 1,331.9K
14:09 1,494.50 1,495.39 1,494.50 1,495.39 2,586.5K
14:10 1,495.08 1,495.08 1,494.51 1,494.55 2,183.0K
14:11 1,495.03 1,495.03 1,494.42 1,494.42 1,380.9K
14:12 1,494.85 1,495.19 1,494.50 1,494.50 1,171.5K
14:13 1,494.59 1,494.59 1,494.35 1,494.35 1,217.2K
14:14 1,494.68 1,494.84 1,494.51 1,494.84 359.9K
14:15 1,494.71 1,496.39 1,494.71 1,496.39 4,269.0K
14:16 1,496.44 1,496.44 1,496.30 1,496.43 1,273.9K
14:17 1,496.41 1,496.41 1,495.85 1,495.85 1,457.7K
14:18 1,496.47 1,496.64 1,495.90 1,495.90 550.0K
14:19 1,495.18 1,495.69 1,495.18 1,495.69 1,274.3K
14:20 1,495.68 1,496.26 1,495.68 1,496.13 4,357.8K
14:21 1,495.80 1,495.80 1,494.91 1,494.91 2,957.9K
14:22 1,495.42 1,495.42 1,494.93 1,494.93 4,550.8K
14:23 1,494.40 1,494.58 1,493.55 1,493.55 3,934.8K
14:24 1,493.55 1,493.76 1,493.54 1,493.54 1,007.8K
14:25 1,493.46 1,493.54 1,493.11 1,493.11 758.8K
14:26 1,493.07 1,493.07 1,491.96 1,491.96 3,121.2K
14:27 1,492.38 1,492.38 1,492.11 1,492.25 675.0K
14:28 1,492.00 1,492.00 1,491.58 1,491.87 2,683.0K
14:29 1,492.30 1,492.30 1,491.31 1,491.31 2,818.9K
14:30 1,491.41 1,492.86 1,491.41 1,491.96 3,270.5K
14:31 1,492.69 1,492.92 1,492.69 1,492.71 4,397.6K
14:32 1,492.89 1,492.89 1,492.00 1,492.01 4,840.7K
14:33 1,491.81 1,491.81 1,491.36 1,491.45 1,863.1K
14:34 1,491.54 1,491.89 1,490.13 1,490.13 3,231.8K
14:35 1,490.84 1,491.83 1,490.84 1,491.56 1,609.8K
14:36 1,491.91 1,492.17 1,491.22 1,491.22 1,869.4K
14:37 1,491.91 1,492.54 1,491.91 1,492.54 2,862.5K
14:38 1,493.29 1,493.81 1,493.29 1,493.78 3,314.1K
14:39 1,493.78 1,493.78 1,492.96 1,492.96 1,858.7K
14:40 1,493.16 1,493.49 1,492.78 1,492.78 4,310.1K
14:41 1,493.08 1,493.08 1,492.65 1,493.00 1,527.5K
14:42 1,493.33 1,493.35 1,492.62 1,492.62 967.3K
14:43 1,492.60 1,493.37 1,492.60 1,493.29 836.1K
14:44 1,492.78 1,492.78 1,492.22 1,492.40 1,254.9K
14:45 1,492.22 1,492.27 1,488.90 1,488.90 21,917.6K
14:46 1,491.55 1,492.17 1,491.51 1,492.17 10,914.7K
14:47 1,492.13 1,492.13 1,491.90 1,491.95 4,847.8K
14:48 1,492.02 1,492.42 1,492.02 1,492.42 934.4K
14:49 1,492.66 1,492.84 1,492.61 1,492.70 2,073.6K
14:50 1,492.96 1,493.04 1,492.87 1,492.94 4,117.7K
14:51 1,493.42 1,493.87 1,493.12 1,493.87 3,348.0K
14:52 1,493.65 1,493.65 1,492.95 1,492.95 3,908.7K
14:53 1,492.95 1,494.00 1,492.95 1,494.00 9,162.1K
14:54 1,494.10 1,494.22 1,493.58 1,494.22 2,916.8K
14:55 1,493.74 1,493.84 1,493.56 1,493.56 1,727.3K
14:56 1,493.56 1,493.56 1,493.29 1,493.47 2,991.9K
14:57 1,494.74 1,494.74 1,493.60 1,493.69 5,549.3K
14:58 1,493.70 1,493.70 1,493.33 1,493.58 3,590.3K
14:59 1,493.40 1,493.40 1,492.82 1,492.90 690.5K
15:00 1,492.99 1,492.99 1,492.38 1,492.59 1,590.6K
15:01 1,492.33 1,492.33 1,491.62 1,492.14 1,726.9K
15:02 1,492.04 1,492.34 1,491.32 1,491.32 2,814.7K
15:03 1,491.48 1,491.73 1,490.90 1,490.90 3,247.1K
15:04 1,491.30 1,491.87 1,491.05 1,491.05 1,227.6K
15:05 1,491.41 1,491.61 1,491.27 1,491.61 672.0K
15:06 1,491.74 1,491.83 1,490.74 1,491.49 12,692.3K
15:07 1,491.22 1,491.22 1,489.63 1,489.67 16,594.6K
15:08 1,489.75 1,489.75 1,488.56 1,489.08 2,025.5K
15:09 1,489.41 1,490.21 1,489.41 1,490.09 6,466.6K
15:10 1,489.65 1,489.73 1,489.33 1,489.33 1,746.6K
15:11 1,489.33 1,489.58 1,489.24 1,489.58 238.6K
15:12 1,489.58 1,490.18 1,489.58 1,490.08 1,250.2K
15:13 1,490.26 1,490.76 1,490.18 1,490.76 468.2K
15:14 1,490.90 1,490.98 1,490.76 1,490.76 362.2K
15:15 1,490.65 1,490.65 1,489.84 1,489.84 908.3K
15:16 1,490.09 1,490.19 1,489.63 1,490.19 455.8K
15:17 1,490.09 1,490.18 1,489.85 1,489.85 125.8K
15:18 1,490.10 1,491.61 1,490.10 1,491.61 9,062.9K
15:19 1,492.38 1,492.38 1,492.04 1,492.04 1,224.3K
15:20 1,492.33 1,492.72 1,492.33 1,492.72 1,431.2K
15:21 1,492.72 1,492.72 1,492.54 1,492.54 498.4K
15:22 1,492.54 1,492.81 1,492.54 1,492.81 298.5K
15:23 1,492.67 1,493.21 1,492.33 1,493.07 682.5K
15:24 1,493.16 1,493.29 1,492.96 1,492.96 405.4K
15:25 1,492.82 1,492.82 1,492.56 1,492.65 435.7K
15:26 1,492.78 1,492.98 1,492.73 1,492.98 149.5K
15:27 1,492.65 1,492.71 1,492.43 1,492.43 1,663.1K
15:28 1,491.88 1,492.35 1,491.88 1,492.35 6,415.2K
15:29 1,492.35 1,493.03 1,492.35 1,492.77 493.3K
15:30 1,493.03 1,493.12 1,492.67 1,493.12 1,051.7K
15:31 1,493.25 1,493.25 1,492.33 1,493.09 582.1K
15:32 1,493.65 1,493.83 1,493.50 1,493.50 1,580.2K
15:33 1,493.43 1,493.43 1,492.80 1,492.80 2,004.4K
15:34 1,493.20 1,493.20 1,492.57 1,492.66 2,483.4K
15:35 1,492.21 1,492.36 1,492.21 1,492.36 2,258.1K
15:36 1,492.63 1,492.63 1,492.04 1,492.04 2,182.7K
15:37 1,492.04 1,492.52 1,492.04 1,492.52 879.1K
15:38 1,492.37 1,492.37 1,492.17 1,492.17 1,836.3K
15:39 1,491.84 1,491.84 1,491.57 1,491.57 224.7K
15:40 1,491.82 1,492.27 1,491.82 1,492.27 104.0K
15:41 1,492.02 1,492.35 1,492.02 1,492.26 135.2K
15:42 1,491.84 1,491.84 1,491.70 1,491.70 134.6K
15:43 1,491.70 1,491.84 1,491.57 1,491.66 2,269.7K
15:44 1,491.66 1,492.54 1,491.66 1,491.80 1,152.2K
15:45 1,491.59 1,491.89 1,491.59 1,491.75 679.5K
15:46 1,491.84 1,491.84 1,490.66 1,490.66 4,113.3K
15:47 1,490.80 1,490.80 1,489.79 1,489.79 9,941.1K
15:48 1,489.71 1,490.01 1,489.71 1,490.01 1,446.2K
15:49 1,490.04 1,490.04 1,489.62 1,489.84 516.6K
15:50 1,489.71 1,489.71 1,488.95 1,489.09 12,061.6K
15:51 1,488.90 1,490.66 1,488.90 1,490.66 977.2K
15:52 1,491.00 1,491.40 1,490.87 1,491.09 3,352.4K
15:53 1,491.22 1,491.36 1,490.96 1,491.36 494.8K
15:54 1,490.09 1,490.22 1,489.46 1,489.46 22,277.3K
15:55 1,488.73 1,489.63 1,488.73 1,489.63 16,741.9K
15:56 1,489.63 1,489.80 1,489.63 1,489.66 4,184.9K
15:57 1,489.16 1,489.16 1,488.56 1,488.56 2,167.3K
15:58 1,488.48 1,488.48 1,487.48 1,487.48 5,644.1K
15:59 1,488.28 1,488.65 1,488.28 1,488.57 3,133.5K
16:00 1,488.40 1,488.45 1,487.89 1,487.89 717.8K
16:01 1,487.60 1,488.44 1,487.56 1,487.56 5,604.4K
16:02 1,488.44 1,488.44 1,486.29 1,486.29 7,673.6K
16:03 1,486.29 1,487.05 1,486.29 1,487.05 2,104.2K
16:04 1,486.96 1,486.97 1,486.87 1,486.87 375.5K
16:05 1,485.71 1,486.63 1,485.71 1,486.63 6,854.0K
16:06 1,485.62 1,486.52 1,485.62 1,486.52 3,401.5K
16:07 1,486.44 1,486.44 1,486.09 1,486.09 1,445.7K
16:08 1,486.17 1,486.53 1,486.17 1,486.39 584.4K
16:09 1,486.65 1,486.86 1,486.56 1,486.86 4,645.1K
16:10 1,487.44 1,487.44 1,486.49 1,486.49 2,381.4K
16:11 1,486.96 1,486.96 1,486.71 1,486.71 4,403.2K
16:12 1,486.01 1,486.33 1,485.68 1,485.68 7,709.9K
16:13 1,485.86 1,485.86 1,483.83 1,483.83 8,597.4K
16:14 1,483.93 1,483.93 1,483.65 1,483.65 35,276.0K
16:15 1,483.65 1,483.65 1,483.25 1,483.25 1,477.3K
16:16 1,483.34 1,483.48 1,483.34 1,483.48 3,881.9K
16:17 1,483.82 1,484.74 1,483.82 1,484.74 25,131.9K
16:18 1,486.39 1,486.97 1,485.86 1,485.86 14,035.3K
16:19 1,486.53 1,486.53 1,485.91 1,485.91 3,573.4K
16:20 1,485.65 1,485.65 1,484.14 1,484.96 1,739.4K
16:21 1,484.78 1,485.58 1,484.78 1,485.00 2,025.2K
16:22 1,485.43 1,485.43 1,484.82 1,485.04 5,211.4K
16:23 1,484.86 1,484.86 1,484.11 1,484.24 3,315.2K
16:24 1,483.38 1,483.47 1,483.20 1,483.47 10,205.2K
16:25 1,483.47 1,483.47 1,483.07 1,483.29 3,836.8K
16:26 1,483.47 1,483.47 1,483.29 1,483.29 4,263.4K
16:27 1,483.46 1,483.46 1,481.84 1,481.84 11,203.2K
16:28 1,481.16 1,481.31 1,481.11 1,481.14 4,671.9K
16:29 1,481.36 1,481.36 1,481.02 1,481.02 4,244.7K
16:30 1,481.19 1,481.53 1,480.58 1,480.58 9,811.5K
16:31 1,480.58 1,481.71 1,480.58 1,481.53 3,230.7K
16:32 1,481.48 1,482.06 1,481.48 1,481.66 342.5K
16:33 1,481.05 1,482.80 1,481.05 1,482.36 4,025.3K
16:34 1,483.08 1,483.08 1,481.26 1,481.26 4,940.8K
16:35 1,481.17 1,481.57 1,481.17 1,481.40 3,563.9K
16:36 1,481.42 1,481.67 1,481.02 1,481.41 2,259.1K
16:37 1,481.76 1,482.14 1,481.62 1,481.71 4,114.4K
16:38 1,481.71 1,482.19 1,481.71 1,481.79 686.9K
16:39 1,481.79 1,482.01 1,481.79 1,481.83 1,559.3K
16:40 1,481.75 1,481.93 1,481.53 1,481.93 1,631.9K
16:41 1,482.08 1,482.08 1,481.46 1,481.46 4,232.3K
16:42 1,481.29 1,481.29 1,480.02 1,480.05 10,105.1K
16:43 1,480.09 1,480.96 1,479.93 1,480.96 3,350.4K
16:44 1,481.01 1,481.01 1,480.45 1,480.53 1,113.6K
16:45 1,479.94 1,479.95 1,479.69 1,479.69 2,603.7K
16:46 1,480.12 1,480.12 1,479.79 1,480.08 3,423.9K
16:47 1,479.86 1,480.04 1,479.86 1,479.87 4,151.6K
16:48 1,479.70 1,480.04 1,479.54 1,479.70 1,647.8K
16:49 1,479.97 1,479.97 1,479.12 1,479.12 4,180.3K
16:50 1,479.41 1,479.89 1,478.80 1,478.80 3,921.0K
16:51 1,479.20 1,479.70 1,479.11 1,479.45 1,284.6K
16:52 1,479.60 1,479.60 1,478.62 1,479.03 11,558.5K
16:53 1,479.19 1,480.16 1,479.17 1,480.16 1,857.0K
16:54 1,480.68 1,482.85 1,480.68 1,482.81 10,470.5K
16:55 1,482.30 1,482.56 1,482.30 1,482.56 11,271.3K
16:56 1,482.82 1,483.53 1,482.77 1,483.53 2,455.0K
16:57 1,483.23 1,483.83 1,483.23 1,483.83 2,213.9K
16:58 1,483.32 1,483.32 1,482.63 1,482.63 1,250.8K
16:59 1,482.10 1,482.10 1,481.77 1,481.85 1,735.8K
17:00 1,481.35 1,483.87 1,481.35 1,483.87 5,329.1K
17:01 1,483.85 1,485.01 1,483.85 1,484.84 13,394.4K
17:02 1,484.34 1,484.91 1,483.40 1,484.91 8,527.7K
17:03 1,485.00 1,485.19 1,484.68 1,484.94 3,576.0K
17:04 1,484.68 1,484.97 1,484.20 1,484.97 9,634.1K
17:05 1,485.88 1,486.36 1,485.53 1,485.73 7,015.3K
17:06 1,485.94 1,485.94 1,485.39 1,485.39 2,953.6K
17:07 1,485.74 1,486.07 1,485.65 1,485.72 649.1K
17:08 1,485.97 1,487.34 1,485.97 1,487.34 8,300.8K
17:09 1,487.76 1,488.20 1,487.76 1,488.20 4,302.8K
17:10 1,488.53 1,488.75 1,486.68 1,486.68 9,788.1K
17:11 1,486.68 1,487.76 1,486.68 1,487.76 4,847.1K
17:12 1,487.26 1,489.36 1,487.26 1,488.70 13,558.0K
17:13 1,488.86 1,489.46 1,488.78 1,489.37 1,468.5K
17:14 1,489.37 1,490.43 1,489.37 1,489.53 8,033.4K
17:15 1,489.62 1,489.70 1,489.25 1,489.70 2,234.9K
17:16 1,489.48 1,489.48 1,488.81 1,489.20 4,049.5K
17:17 1,489.28 1,489.28 1,488.47 1,488.47 1,424.0K
17:18 1,488.47 1,488.65 1,488.47 1,488.64 911.8K
17:19 1,488.64 1,489.36 1,488.64 1,488.77 2,859.4K
17:20 1,488.77 1,489.98 1,488.77 1,488.86 13,879.7K
17:21 1,488.19 1,488.86 1,488.19 1,488.42 5,783.6K
17:22 1,488.68 1,488.78 1,488.60 1,488.60 1,540.3K
17:23 1,488.28 1,488.28 1,487.32 1,487.50 4,889.1K
17:24 1,487.41 1,487.41 1,487.16 1,487.16 3,726.2K
17:25 1,486.80 1,487.56 1,486.59 1,487.30 3,082.8K
17:26 1,487.40 1,487.40 1,486.72 1,486.72 3,039.6K
17:27 1,486.88 1,486.88 1,486.54 1,486.70 2,019.3K
17:28 1,486.24 1,486.24 1,485.80 1,485.80 4,471.2K
17:29 1,485.67 1,486.10 1,485.66 1,486.10 1,914.0K
17:30 1,486.62 1,486.67 1,485.92 1,485.92 1,466.1K
17:31 1,486.18 1,486.18 1,485.91 1,485.96 1,140.5K
17:32 1,485.79 1,485.79 1,484.94 1,484.94 1,685.1K
17:33 1,485.36 1,485.36 1,484.64 1,484.72 5,218.9K
17:34 1,485.21 1,486.13 1,485.21 1,486.04 1,596.4K
17:35 1,486.50 1,486.69 1,486.35 1,486.35 626.5K
17:36 1,486.02 1,486.35 1,486.02 1,486.20 643.4K
17:37 1,486.37 1,486.37 1,486.02 1,486.02 409.4K
17:38 1,485.93 1,486.02 1,485.75 1,486.02 187.7K
17:39 1,486.48 1,486.48 1,485.93 1,486.27 648.9K
17:40 1,485.88 1,485.88 1,485.18 1,485.18 1,035.1K
17:41 1,484.93 1,484.94 1,483.83 1,483.83 3,866.3K
17:42 1,483.20 1,483.20 1,482.52 1,482.65 6,908.8K
17:43 1,481.95 1,482.85 1,481.95 1,482.85 4,584.3K
17:44 1,482.84 1,482.84 1,482.17 1,482.17 2,052.3K
17:45 1,482.30 1,482.57 1,482.30 1,482.57 2,747.7K
17:46 1,482.24 1,482.24 1,481.04 1,481.04 4,554.6K
17:47 1,480.96 1,480.96 1,480.17 1,480.17 8,222.2K
17:48 1,479.23 1,479.45 1,478.23 1,478.23 6,905.5K
17:49 1,477.98 1,477.98 1,477.38 1,477.69 3,559.4K
17:50 1,477.78 1,477.78 1,477.13 1,477.13 4,166.4K
17:51 1,477.22 1,477.22 1,476.56 1,476.56 24,590.3K
17:52 1,477.55 1,478.00 1,477.45 1,478.00 20,365.1K
17:53 1,478.26 1,478.26 1,478.07 1,478.20 9,343.7K
17:54 1,477.94 1,478.24 1,477.93 1,478.24 1,787.2K
17:55 1,478.58 1,478.84 1,478.58 1,478.76 1,578.5K
17:56 1,478.68 1,478.68 1,477.97 1,477.97 1,668.6K
17:57 1,477.88 1,478.23 1,477.88 1,478.06 4,462.5K
17:58 1,477.89 1,477.89 1,477.66 1,477.66 215.5K
17:59 1,477.76 1,477.76 1,477.15 1,477.15 2,552.3K
18:00 1,476.77 1,476.77 1,476.22 1,476.22 2,817.1K
18:01 1,476.15 1,476.32 1,475.85 1,475.85 6,394.0K
18:02 1,476.18 1,476.35 1,476.01 1,476.35 994.3K
18:03 1,476.43 1,476.43 1,476.00 1,476.27 821.3K
18:04 1,475.67 1,476.00 1,475.41 1,475.97 1,430.6K
18:05 1,476.10 1,476.94 1,476.10 1,476.94 2,313.3K
18:06 1,477.24 1,477.38 1,477.24 1,477.24 685.8K
18:07 1,477.23 1,478.16 1,477.23 1,478.13 1,781.9K
18:08 1,477.95 1,477.95 1,477.19 1,477.79 1,185.0K
18:09 1,477.61 1,478.04 1,477.11 1,478.04 683.4K
18:10 1,478.04 1,478.04 1,477.40 1,477.40 460.2K
18:11 1,477.58 1,477.91 1,477.58 1,477.91 1,254.9K
18:12 1,477.91 1,478.01 1,477.74 1,478.01 595.8K
18:13 1,478.00 1,478.42 1,478.00 1,478.25 1,830.0K
18:14 1,478.21 1,478.35 1,478.21 1,478.21 677.4K
18:15 1,478.47 1,478.64 1,478.30 1,478.60 191.9K
18:16 1,478.76 1,480.08 1,478.76 1,479.39 8,472.8K
18:17 1,478.74 1,479.53 1,478.74 1,479.53 2,914.4K
18:18 1,479.53 1,479.96 1,479.53 1,479.96 505.9K
18:19 1,479.96 1,480.92 1,479.96 1,480.92 2,125.6K
18:20 1,480.69 1,480.69 1,479.13 1,479.16 2,645.0K
18:21 1,479.36 1,480.04 1,479.13 1,480.04 2,406.1K
18:22 1,480.20 1,480.20 1,479.48 1,479.48 1,944.5K
18:23 1,479.30 1,479.30 1,478.83 1,478.83 306.3K
18:24 1,478.83 1,479.23 1,478.83 1,479.01 198.1K
18:25 1,479.01 1,479.38 1,479.01 1,479.38 117.4K
18:26 1,479.34 1,479.43 1,478.67 1,478.67 23.3K
18:27 1,478.54 1,478.56 1,477.93 1,478.56 1,221.9K
18:28 1,478.47 1,478.47 1,478.05 1,478.47 307.0K
18:29 1,478.47 1,478.84 1,478.47 1,478.84 1,197.0K
18:30 1,478.56 1,478.65 1,478.56 1,478.65 667.1K
18:31 1,478.74 1,478.74 1,478.65 1,478.65 344.4K
18:32 1,478.74 1,478.84 1,478.70 1,478.70 664.0K
18:33 1,478.84 1,478.84 1,478.21 1,478.21 1,276.8K
18:34 1,478.21 1,478.21 1,477.49 1,477.70 2,914.8K
18:35 1,477.84 1,479.05 1,477.84 1,478.73 17,425.3K
18:36 1,478.82 1,479.24 1,477.91 1,477.91 464.4K
18:37 1,478.05 1,478.05 1,476.86 1,477.26 11,732.7K
18:38 1,477.30 1,477.35 1,477.04 1,477.04 1,829.3K
18:39 1,478.08 1,478.08 1,477.04 1,477.13 308.4K
18:40 1,477.53 1,477.53 1,477.53 1,477.53 814.8K
18:51 1,478.36 1,478.36 1,478.36 1,478.36 944.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available